Kindred Biosciences Inc. (KIN)
NASDAQ: KIN
· Real-Time Price · USD
9.25
0.01 (0.11%)
At close: Apr 24, 2025, 3:47 PM
KIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2021 | 9.24 | 9.26 | 9.24 | 9.25 | 9.25 | 0.11% | 178,496 |
| Aug 26, 2021 | 9.25 | 9.26 | 9.24 | 9.24 | 9.24 | 0.00% | 2,444,281 |
| Aug 25, 2021 | 9.25 | 9.25 | 9.23 | 9.24 | 9.24 | -0.11% | 830,702 |
| Aug 24, 2021 | 9.24 | 9.25 | 9.23 | 9.25 | 9.25 | 0.22% | 712,824 |
| Aug 23, 2021 | 9.24 | 9.25 | 9.23 | 9.23 | 9.23 | 0.00% | 994,043 |
| Aug 20, 2021 | 9.22 | 9.24 | 9.21 | 9.23 | 9.23 | 0.00% | 186,665 |
| Aug 19, 2021 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 0.00% | 456,226 |
| Aug 18, 2021 | 9.22 | 9.24 | 9.22 | 9.23 | 9.23 | 0.00% | 175,190 |
| Aug 17, 2021 | 9.24 | 9.24 | 9.22 | 9.23 | 9.23 | 0.00% | 398,901 |
| Aug 16, 2021 | 9.22 | 9.23 | 9.22 | 9.23 | 9.23 | 0.11% | 108,432 |
| Aug 13, 2021 | 9.22 | 9.23 | 9.22 | 9.22 | 9.22 | 0.00% | 198,948 |
| Aug 12, 2021 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | -0.22% | 561,225 |
| Aug 11, 2021 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 0.00% | 196,875 |
| Aug 10, 2021 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 0.11% | 361,651 |
| Aug 9, 2021 | 9.23 | 9.23 | 9.22 | 9.23 | 9.23 | 0.22% | 266,312 |
| Aug 6, 2021 | 9.21 | 9.22 | 9.21 | 9.21 | 9.21 | -0.11% | 294,129 |
| Aug 5, 2021 | 9.23 | 9.23 | 9.21 | 9.22 | 9.22 | 0.00% | 166,515 |
| Aug 4, 2021 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | 0.11% | 1,095,014 |
| Aug 3, 2021 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | -0.22% | 1,091,197 |
| Aug 2, 2021 | 9.21 | 9.23 | 9.20 | 9.23 | 9.23 | 1.21% | 3,153,254 |